致敬每一个财富自由的梦想,祝大家早日进化为游资

中金岭南 (000060) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 4.74 4.73 0.01 0.21% 4.71 4.77 368795 17462 0.99%
2025-07-31 4.84 4.72 -0.16 -3.28% 4.71 4.84 639058 30467 1.71%
2025-07-30 4.92 4.88 -0.04 -0.81% 4.84 4.94 439370 21499 1.18%
2025-07-29 4.92 4.92 -0.03 -0.61% 4.87 4.96 395613 19412 1.06%
2025-07-28 4.96 4.95 -0.04 -0.80% 4.89 4.98 496052 24491 1.33%
2025-07-25 5.07 4.99 -0.09 -1.77% 4.98 5.07 596648 29917 1.60%
2025-07-24 4.95 5.08 0.11 2.21% 4.95 5.08 841673 42331 2.25%
2025-07-23 5.01 4.97 -0.03 -0.60% 4.95 5.04 578108 28818 1.55%
2025-07-22 4.91 5.00 0.09 1.83% 4.88 5.00 775985 38381 2.08%
2025-07-21 4.85 4.91 0.12 2.51% 4.83 4.92 636678 31096 1.70%
2025-07-18 4.72 4.79 0.09 1.91% 4.71 4.84 562550 26929 1.51%
2025-07-17 4.71 4.70 -0.01 -0.21% 4.67 4.72 361004 16936 0.97%
2025-07-16 4.77 4.71 -0.06 -1.26% 4.68 4.79 399670 18879 1.07%
2025-07-15 4.81 4.77 -0.04 -0.83% 4.73 4.85 451380 21575 1.21%
2025-07-14 4.82 4.81 0.01 0.21% 4.80 4.88 545585 26374 1.46%
2025-07-11 4.72 4.80 0.09 1.91% 4.71 4.85 728657 34928 1.95%
2025-07-10 4.65 4.71 0.07 1.51% 4.64 4.72 367271 17210 0.98%
2025-07-09 4.75 4.64 -0.06 -1.28% 4.63 4.75 397439 18556 1.06%
2025-07-08 4.65 4.70 0.05 1.08% 4.64 4.70 332640 15560 0.89%
2025-07-07 4.64 4.65 0.00 0.00% 4.61 4.65 241684 11207 0.65%
2025-07-04 4.69 4.65 -0.06 -1.27% 4.63 4.69 388747 18099 1.04%
2025-07-03 4.71 4.71 0.01 0.21% 4.66 4.72 404010 18965 1.08%
2025-07-02 4.61 4.70 0.07 1.51% 4.61 4.73 599583 28041 1.60%
2025-07-01 4.59 4.63 0.05 1.09% 4.54 4.63 386988 17726 1.04%
2025-06-30 4.62 4.58 -0.02 -0.43% 4.56 4.63 383027 17568 1.02%
2025-06-27 4.52 4.60 0.11 2.45% 4.51 4.66 660346 30421 1.77%
2025-06-26 4.50 4.49 0.02 0.45% 4.47 4.53 341235 15369 0.91%
2025-06-25 4.53 4.56 0.04 0.88% 4.51 4.57 356657 16189 0.95%
2025-06-24 4.46 4.52 0.08 1.80% 4.45 4.53 319306 14394 0.85%
2025-06-23 4.43 4.44 0.01 0.23% 4.41 4.46 290474 12903 0.78%
2025-06-20 4.45 4.43 -0.03 -0.67% 4.43 4.48 230945 10276 0.62%
2025-06-19 4.53 4.46 -0.08 -1.76% 4.44 4.55 331937 14857 0.89%
2025-06-18 4.59 4.54 -0.05 -1.09% 4.52 4.59 258306 11746 0.69%
2025-06-17 4.57 4.59 0.02 0.44% 4.56 4.60 252498 11560 0.68%
2025-06-16 4.61 4.57 -0.06 -1.30% 4.56 4.62 370505 16986 0.99%
2025-06-13 4.64 4.63 -0.01 -0.22% 4.58 4.66 445226 20591 1.19%
2025-06-12 4.63 4.64 0.02 0.43% 4.59 4.65 327619 15131 0.88%
2025-06-11 4.56 4.62 0.05 1.09% 4.56 4.65 460010 21261 1.23%
2025-06-10 4.59 4.57 -0.01 -0.22% 4.54 4.61 329753 15095 0.88%
2025-06-09 4.59 4.58 -0.01 -0.22% 4.54 4.59 329033 15045 0.88%
2025-06-06 4.53 4.59 0.07 1.55% 4.53 4.60 422067 19313 1.13%
2025-06-05 4.55 4.52 -0.03 -0.66% 4.50 4.57 319194 14477 0.85%
2025-06-04 4.47 4.55 0.08 1.79% 4.47 4.56 375676 17022 1.01%
2025-06-03 4.46 4.47 0.02 0.45% 4.45 4.49 261739 11694 0.70%
2025-05-30 4.47 4.45 -0.02 -0.45% 4.43 4.47 210023 9332 0.56%
2025-05-29 4.44 4.47 0.02 0.45% 4.42 4.48 227694 10164 0.61%
2025-05-28 4.42 4.45 0.03 0.68% 4.41 4.46 251297 11156 0.67%
2025-05-27 4.47 4.42 -0.05 -1.12% 4.40 4.48 345173 15268 0.92%
2025-05-26 4.47 4.47 0.00 0.00% 4.45 4.51 247369 11087 0.66%
2025-05-23 4.50 4.47 -0.03 -0.67% 4.46 4.53 270698 12174 0.72%
2025-05-22 4.56 4.50 -0.08 -1.75% 4.50 4.57 316577 14316 0.85%
2025-05-21 4.55 4.58 0.05 1.10% 4.52 4.59 343238 15652 0.92%
2025-05-20 4.54 4.53 -0.01 -0.22% 4.51 4.56 281393 12745 0.75%
2025-05-19 4.56 4.54 -0.01 -0.22% 4.51 4.57 267840 12148 0.72%
2025-05-16 4.57 4.55 -0.03 -0.66% 4.55 4.62 274636 12562 0.73%
2025-05-15 4.62 4.58 -0.05 -1.08% 4.56 4.63 270494 12416 0.72%
2025-05-14 4.57 4.63 0.06 1.31% 4.56 4.64 340720 15677 0.91%
2025-05-13 4.62 4.57 -0.01 -0.22% 4.56 4.62 277225 12696 0.74%
2025-05-12 4.55 4.58 0.05 1.10% 4.52 4.58 316317 14413 0.85%
2025-05-09 4.55 4.53 -0.02 -0.44% 4.50 4.56 288366 13060 0.77%
2025-05-08 4.57 4.55 -0.02 -0.44% 4.53 4.59 395654 18048 1.06%
2025-05-07 4.60 4.57 0.01 0.22% 4.55 4.64 348408 15942 0.93%
2025-05-06 4.49 4.56 0.10 2.24% 4.48 4.57 483461 21967 1.29%
2025-04-30 4.55 4.46 -0.10 -2.19% 4.45 4.55 508542 22850 1.36%
2025-04-29 4.56 4.56 -0.02 -0.44% 4.55 4.60 209687 9583 0.56%
2025-04-28 4.63 4.58 -0.05 -1.08% 4.57 4.63 294801 13518 0.79%
2025-04-25 4.60 4.63 0.04 0.87% 4.58 4.67 313016 14511 0.84%
2025-04-24 4.62 4.59 -0.02 -0.43% 4.57 4.64 277761 12773 0.74%